Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | 100 |
27 jun 2024 | 108.46 | 108.77 | 108.46 | 108.77 | 108.77 | 2,100 |
26 jun 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
25 jun 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
24 jun 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 100 |
21 jun 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
20 jun 2024 | 110.62 | 110.62 | 110.56 | 110.56 | 110.56 | 1,700 |
18 jun 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
17 jun 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | 1,000 |
14 jun 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
13 jun 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | 900 |
12 jun 2024 | 106.62 | 106.62 | 105.61 | 105.61 | 105.61 | 100 |
11 jun 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | 100 |
10 jun 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | 600 |
07 jun 2024 | 109.26 | 112.00 | 109.26 | 111.13 | 111.13 | 400 |
06 jun 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
05 jun 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 100 |
04 jun 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | 100 |
03 jun 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
31 may 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
30 may 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
29 may 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
28 may 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
28 may 2024 | 4.181 Dividendo | |||||
24 may 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 113.35 | - |
23 may 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 113.35 | - |
22 may 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 113.35 | - |
21 may 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 113.35 | - |
20 may 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 113.35 | - |
17 may 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 113.35 | 300 |
16 may 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 112.64 | 100 |
15 may 2024 | 119.19 | 119.19 | 119.11 | 119.11 | 114.87 | 200 |
14 may 2024 | 116.00 | 116.27 | 115.30 | 116.27 | 112.13 | 100 |
13 may 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 107.28 | - |
10 may 2024 | 108.62 | 111.83 | 108.62 | 111.24 | 107.28 | 100 |
09 may 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 104.16 | - |
08 may 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 104.16 | - |
07 may 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 104.16 | 200 |
06 may 2024 | 109.70 | 109.86 | 108.00 | 108.00 | 104.16 | 800 |
03 may 2024 | 106.00 | 106.00 | 103.00 | 103.00 | 99.34 | 200 |
02 may 2024 | 98.90 | 104.49 | 98.90 | 104.49 | 100.77 | 5,300 |
01 may 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 89.93 | - |
30 abr 2024 | 90.26 | 98.62 | 90.26 | 93.25 | 89.93 | 1,000 |
29 abr 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 91.10 | 300 |
26 abr 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 90.72 | - |
25 abr 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 90.72 | 100 |
24 abr 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 92.66 | 700 |
23 abr 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 92.39 | 100 |
22 abr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.74 | 200 |
19 abr 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 91.54 | 100 |
18 abr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.69 | - |
17 abr 2024 | 92.50 | 93.00 | 92.50 | 93.00 | 89.69 | 200 |
16 abr 2024 | 92.29 | 93.50 | 92.29 | 93.50 | 90.17 | 200 |
15 abr 2024 | 95.35 | 95.50 | 94.99 | 94.99 | 91.61 | 100 |
12 abr 2024 | 97.10 | 97.10 | 95.51 | 95.51 | 92.11 | 500 |
11 abr 2024 | 99.50 | 99.50 | 98.55 | 98.55 | 95.04 | 100 |
10 abr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 95.96 | 100 |
09 abr 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 95.56 | - |
08 abr 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 95.56 | 100 |
05 abr 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 93.62 | - |
04 abr 2024 | 96.74 | 97.75 | 95.70 | 97.07 | 93.62 | 400 |
03 abr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 93.14 | - |
02 abr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 93.14 | - |
01 abr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 93.14 | - |
28 mar 2024 | 97.42 | 97.42 | 96.58 | 96.58 | 93.14 | 300 |
27 mar 2024 | 99.55 | 99.55 | 98.50 | 98.50 | 95.00 | 100 |
26 mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 95.09 | 100 |
25 mar 2024 | 98.01 | 99.56 | 98.01 | 98.89 | 95.37 | 100 |
22 mar 2024 | 97.80 | 98.00 | 97.80 | 98.00 | 94.51 | 100 |
21 mar 2024 | 95.08 | 97.77 | 95.08 | 97.77 | 94.29 | 100 |
20 mar 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 89.02 | 300 |
19 mar 2024 | 92.29 | 92.45 | 92.05 | 92.31 | 89.03 | 300 |
18 mar 2024 | 93.33 | 93.57 | 92.36 | 92.36 | 89.07 | 100 |
15 mar 2024 | 95.60 | 95.68 | 95.60 | 95.68 | 92.28 | 5,200 |
14 mar 2024 | 93.15 | 95.54 | 93.00 | 93.00 | 89.69 | 500 |
13 mar 2024 | 93.92 | 93.92 | 92.65 | 92.65 | 89.35 | 300 |
12 mar 2024 | 97.88 | 97.88 | 90.87 | 90.87 | 87.64 | 1,800 |
11 mar 2024 | 92.56 | 92.56 | 88.68 | 91.65 | 88.39 | 1,400 |
08 mar 2024 | 97.47 | 99.09 | 93.70 | 95.56 | 92.16 | 900 |
07 mar 2024 | 98.18 | 98.18 | 90.67 | 95.68 | 92.28 | 1,500 |
06 mar 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 117.01 | - |
05 mar 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 117.01 | - |
04 mar 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 117.01 | 100 |
01 mar 2024 | 122.70 | 122.70 | 116.56 | 121.00 | 116.70 | 900 |
29 feb 2024 | 126.13 | 126.13 | 124.10 | 124.10 | 119.69 | 2,500 |
28 feb 2024 | 123.30 | 126.17 | 122.38 | 126.17 | 121.68 | 600 |
27 feb 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 137.19 | 100 |
26 feb 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 134.56 | 200 |
23 feb 2024 | 141.97 | 142.01 | 141.97 | 142.01 | 136.96 | 100 |
22 feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 137.89 | - |
21 feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 137.89 | - |
20 feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 137.89 | - |
16 feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 137.89 | 100 |
15 feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 140.81 | 100 |
14 feb 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 137.93 | - |
13 feb 2024 | 146.94 | 146.94 | 143.02 | 143.02 | 137.93 | 200 |
12 feb 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 146.94 | 100 |
09 feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 144.66 | 100 |
08 feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 148.52 | 100 |
07 feb 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 144.67 | 100 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |